Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -3.01279405695 | 24.23 | 25.12 | 23.47 | 97090 | 24.61623212 | CS |
| 4 | 0.68 | 2.97984224365 | 22.82 | 25.12 | 22.73 | 61811 | 24.01986307 | CS |
| 12 | 2.35 | 11.1111111111 | 21.15 | 25.12 | 21.01 | 66446 | 22.8846372 | CS |
| 26 | -3.11 | -11.6873355881 | 26.61 | 27.9279 | 21 | 59939 | 23.19843205 | CS |
| 52 | -2.13 | -8.31057354663 | 25.63 | 29.05 | 21 | 56987 | 24.03694386 | CS |
| 156 | -10.8 | -31.4868804665 | 34.3 | 39 | 19.02 | 60790 | 25.48068472 | CS |
| 260 | 4.92 | 26.4800861141 | 18.58 | 39 | 15.91 | 73063 | 26.22951904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 23.82 | -1.19 | -4.76 | 24.24 | 24.24 | 23.665 | 93710 |
| 1741732800 | 25.01 | 0.12 | 0.48 | 24.83 | 25.12 | 24.69 | 98673 |
| 1741646400 | 24.89 | 0.15 | 0.61 | 24.71 | 25.07 | 24.71 | 92030 |
| 1741390800 | 24.74 | 0.13 | 0.53 | 24.79 | 24.85 | 24.18 | 90913 |
| 1741304400 | 24.61 | 0.19 | 0.78 | 24.23 | 24.8 | 24.205 | 110125 |
| 1741218000 | 24.42 | 0.89 | 3.78 | 23.65 | 24.5 | 23.65 | 59112 |
| 1741131600 | 23.53 | 0.59 | 2.57 | 23.15 | 23.71 | 22.86 | 61975 |
| 1741045200 | 22.94 | 0.14 | 0.61 | 22.81 | 23.1328 | 22.7516 | 38340 |
| 1740786000 | 22.8 | -0.55 | -2.36 | 23.23 | 23.2673 | 22.735 | 49867 |
| 1740699600 | 23.35 | -0.25 | -1.06 | 23.49 | 23.555 | 23.23 | 43379 |
| 1740613200 | 23.6 | -0.07 | -0.30 | 23.77 | 23.98 | 23.34 | 46451 |
| 1740526800 | 23.67 | -0.26 | -1.09 | 23.98 | 23.98 | 23.61 | 42401 |
| 1740440400 | 23.93 | 0.03 | 0.13 | 23.82 | 24 | 23.675 | 46237 |
| 1740181200 | 23.9 | -0.01 | -0.04 | 24.04 | 24.055 | 23.7 | 38258 |
| 1740094800 | 23.91 | -0.06 | -0.25 | 24.26 | 24.26 | 23.7 | 43110 |
| 1740008400 | 23.97 | 0.31 | 1.31 | 23.5 | 24.1 | 23.5 | 50365 |
| 1739922000 | 23.66 | 0.26 | 1.11 | 23.45 | 23.845 | 23.3345 | 75540 |
| 1739576400 | 23.4 | 0.27 | 1.17 | 23.3 | 23.5 | 23.17 | 35447 |
| 1739490000 | 23.13 | 0.18 | 0.78 | 22.82 | 23.295 | 22.73 | 58468 |
| 1739403600 | 22.95 | 0.19 | 0.83 | 22.76 | 23.08 | 22.76 | 60208 |
| 1739317200 | 22.76 | -0.23 | -1.00 | 23.05 | 23.38 | 22.52 | 60011 |
| 1739230800 | 22.99 | -0.01 | -0.04 | 23.27 | 23.27 | 22.7301 | 49865 |
| 1738971600 | 23 | -0.31 | -1.33 | 23.26 | 23.31 | 22.725 | 49440 |
| 1738885200 | 23.31 | 0.23 | 1.00 | 23.3 | 23.4 | 23 | 66416 |
| 1738798800 | 23.08 | 0.1 | 0.44 | 23.01 | 23.375 | 22.71 | 153026 |
| 1738712400 | 22.98 | 0.39 | 1.73 | 22.85 | 23.08 | 22.56 | 69855 |
| 1738626000 | 22.59 | -0.1 | -0.44 | 22.69 | 22.745 | 22.5 | 49407 |
| 1738366800 | 22.69 | -0.14 | -0.61 | 22.92 | 23.05 | 22.585 | 36005 |
| 1738280400 | 22.83 | 0.28 | 1.24 | 22.73 | 22.95 | 22.62 | 40707 |
| 1738194000 | 22.55 | -0.17 | -0.75 | 22.62 | 22.835 | 22.37 | 47614 |
| 1738107600 | 22.72 | 0.15 | 0.66 | 22.55 | 22.94 | 22.4 | 65151 |
| 1738021200 | 22.57 | -0.05 | -0.22 | 22.63 | 22.72 | 22.34 | 58939 |
| 1737762000 | 22.62 | 0.11 | 0.49 | 22.6 | 22.75 | 22.36 | 51697 |
| 1737675600 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1737589200 | 22.51 | 0.06 | 0.27 | 22.99 | 22.99 | 22.32 | 55875 |
| 1737502800 | 22.45 | 0 | 0.00 | 22.44 | 22.575 | 22.1921 | 42911 |
| 1737157200 | 22.45 | -0.45 | -1.97 | 22.77 | 22.85 | 22.28 | 66435 |
| 1737070800 | 22.9 | 0.27 | 1.19 | 22.64 | 23.0499 | 22.45 | 55376 |
| 1736984400 | 22.63 | 0.19 | 0.85 | 22.63 | 22.775 | 22.305 | 95865 |
| 1736898000 | 22.44 | -0.11 | -0.49 | 22.67 | 22.71 | 22.247 | 70666 |
| 1736811600 | 22.55 | 0.18 | 0.80 | 22.29 | 22.85 | 21.7336 | 60571 |
| 1736552400 | 22.37 | -0.29 | -1.28 | 22.41 | 22.5 | 22.07 | 53024 |
| 1736379600 | 22.66 | -0.16 | -0.70 | 22.68 | 22.73 | 22.48 | 49333 |
| 1736293200 | 22.82 | 0.27 | 1.20 | 23.58 | 23.58 | 22.53 | 58591 |
| 1736206800 | 22.55 | -0.02 | -0.09 | 22.62 | 22.7199 | 22.42 | 41315 |
| 1735947600 | 22.57 | 0.29 | 1.30 | 22.39 | 22.73 | 22.22 | 51522 |
| 1735861200 | 22.28 | 0.13 | 0.59 | 22.15 | 22.3 | 22.01 | 28215 |
| 1735688400 | 22.15 | -0.12 | -0.54 | 22.28 | 22.4 | 22.07 | 47779 |
| 1735602000 | 22.27 | 0.2 | 0.91 | 21.57 | 22.28 | 21.57 | 53107 |
| 1735342800 | 22.07 | 0.03 | 0.14 | 21.99 | 22.15 | 21.9 | 40149 |
| 1735256400 | 22.04 | 0.1 | 0.46 | 22 | 22.22 | 21.8 | 56395 |
| 1735077840 | 21.94 | 0.51 | 2.38 | 21.4 | 21.94 | 21.4 | 34652 |
| 1734997200 | 21.43 | 0.08 | 0.37 | 21.21 | 21.48 | 21.05 | 143796 |
| 1734738000 | 21.35 | 0.12 | 0.57 | 21.1 | 21.835 | 21.02 | 369579 |
| 1734651600 | 21.23 | 0.17 | 0.81 | 21.15 | 21.44 | 21.01 | 80162 |
| 1734565200 | 21.06 | -0.61 | -2.81 | 21.9 | 21.9 | 21 | 121009 |
| 1734478800 | 21.67 | -0.42 | -1.90 | 22.18 | 22.18 | 21.45 | 183107 |
| 1734392400 | 22.09 | 0.03 | 0.14 | 22.13 | 22.75 | 21.65 | 108783 |
| 1734133200 | 22.06 | -0.04 | -0.18 | 22.2 | 22.26 | 21.7644 | 67911 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
